FMS
Fresenius Medical Care AG NYQ · FMS
$24.42
+0.12
(+0.49%)
Extended · +1.29σ
Price alert —
Loading…
Sign in to get a one-time email the moment FMS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $24.20 | $24.47 | $24.09 | $24.42 | 0.2M |
| 2026-07-22 | $24.76 | $24.76 | $24.30 | $24.30 | 0.4M |
| 2026-07-21 | $24.56 | $24.78 | $24.47 | $24.68 | 0.6M |
| 2026-07-20 | $24.12 | $24.30 | $24.07 | $24.07 | 0.5M |
| 2026-07-17 | $24.18 | $24.36 | $24.05 | $24.11 | 0.6M |
| 2026-07-16 | $24.13 | $24.22 | $23.97 | $24.09 | 0.8M |
| 2026-07-15 | $23.67 | $24.14 | $23.60 | $24.06 | 0.5M |
| 2026-07-14 | $24.33 | $24.38 | $24.14 | $24.14 | 0.5M |
| 2026-07-13 | $24.18 | $24.55 | $24.18 | $24.45 | 0.5M |
| 2026-07-10 | $24.07 | $24.09 | $23.86 | $24.02 | 0.3M |
| 2026-07-09 | $23.92 | $24.05 | $23.85 | $23.91 | 0.4M |
| 2026-07-08 | $23.91 | $24.05 | $23.83 | $23.94 | 0.4M |
| 2026-07-07 | $24.33 | $24.39 | $24.14 | $24.20 | 0.5M |
| 2026-07-06 | $23.63 | $23.69 | $23.51 | $23.61 | 0.5M |
| 2026-07-02 | $23.39 | $23.76 | $23.24 | $23.53 | 1.2M |
| 2026-07-01 | $22.67 | $23.05 | $22.67 | $22.86 | 1.0M |
| 2026-06-30 | $22.48 | $22.73 | $22.36 | $22.61 | 0.7M |
| 2026-06-29 | $23.17 | $23.20 | $22.59 | $22.70 | 0.9M |
| 2026-06-26 | $23.21 | $23.35 | $23.16 | $23.24 | 0.4M |
| 2026-06-25 | $23.29 | $23.36 | $23.06 | $23.25 | 0.8M |
| 2026-06-24 | $23.82 | $24.00 | $23.74 | $23.85 | 0.6M |
| 2026-06-23 | $23.77 | $23.84 | $23.61 | $23.70 | 0.5M |
| 2026-06-22 | $23.61 | $23.79 | $23.39 | $23.39 | 0.5M |
| 2026-06-18 | $23.49 | $23.67 | $23.38 | $23.59 | 0.4M |
| 2026-06-17 | $23.71 | $23.95 | $23.47 | $23.57 | 0.6M |
| 2026-06-16 | $23.60 | $23.85 | $23.48 | $23.75 | 0.5M |
| 2026-06-15 | $23.56 | $23.71 | $23.43 | $23.45 | 0.7M |
| 2026-06-12 | $22.87 | $23.06 | $22.78 | $23.02 | 0.6M |
| 2026-06-11 | $22.42 | $22.59 | $22.24 | $22.37 | 0.6M |
| 2026-06-10 | $22.44 | $22.54 | $22.27 | $22.28 | 0.4M |
| 2026-06-09 | $22.17 | $22.50 | $22.16 | $22.35 | 0.6M |
| 2026-06-08 | $21.98 | $22.07 | $21.72 | $21.79 | 0.5M |
| 2026-06-05 | $22.05 | $22.11 | $21.94 | $22.03 | 0.6M |
| 2026-06-04 | $21.67 | $22.04 | $21.67 | $21.93 | 0.7M |
| 2026-06-03 | $20.79 | $20.97 | $20.68 | $20.90 | 1.0M |
| 2026-06-02 | $20.98 | $21.03 | $20.55 | $20.55 | 2.3M |
| 2026-06-01 | $21.34 | $21.35 | $21.04 | $21.04 | 0.8M |
| 2026-05-29 | $21.71 | $21.75 | $21.54 | $21.57 | 1.4M |
| 2026-05-28 | $21.55 | $21.76 | $21.48 | $21.63 | 1.5M |
| 2026-05-27 | $21.69 | $21.78 | $21.45 | $21.56 | 1.3M |
| 2026-05-26 | $21.96 | $21.96 | $21.55 | $21.58 | 0.7M |
| 2026-05-22 | $21.66 | $21.81 | $21.59 | $21.64 | 0.4M |
| 2026-05-21 | $22.23 | $22.59 | $22.23 | $22.50 | 0.7M |
| 2026-05-20 | $22.03 | $22.26 | $21.89 | $22.20 | 0.7M |
| 2026-05-19 | $22.19 | $22.33 | $22.03 | $22.10 | 0.5M |
| 2026-05-18 | $21.78 | $22.27 | $21.78 | $22.22 | 0.7M |
| 2026-05-15 | $21.65 | $21.73 | $21.51 | $21.60 | 0.7M |
| 2026-05-14 | $21.55 | $21.67 | $21.40 | $21.47 | 1.3M |
| 2026-05-13 | $21.71 | $21.71 | $21.18 | $21.39 | 1.4M |
| 2026-05-12 | $21.92 | $22.29 | $21.76 | $22.24 | 0.8M |
| 2026-05-11 | $22.00 | $22.03 | $21.74 | $21.76 | 0.9M |
| 2026-05-08 | $22.07 | $22.22 | $21.75 | $22.03 | 1.1M |
| 2026-05-07 | $21.54 | $21.90 | $21.41 | $21.65 | 1.1M |
| 2026-05-06 | $20.74 | $21.22 | $20.62 | $21.01 | 1.3M |
| 2026-05-05 | $21.08 | $21.14 | $20.02 | $20.19 | 2.7M |
| 2026-05-04 | $22.52 | $22.83 | $22.48 | $22.65 | 0.7M |
| 2026-05-01 | $22.63 | $22.71 | $22.35 | $22.49 | 0.5M |
| 2026-04-30 | $22.33 | $22.66 | $22.29 | $22.57 | 0.4M |
| 2026-04-29 | $22.32 | $22.37 | $22.11 | $22.16 | 0.4M |
| 2026-04-28 | $22.64 | $22.70 | $22.50 | $22.51 | 0.4M |
| 2026-04-27 | $22.73 | $22.85 | $22.57 | $22.62 | 0.5M |
| 2026-04-24 | $22.68 | $22.78 | $22.53 | $22.77 | 0.3M |
| 2026-04-23 | $23.00 | $23.00 | $22.60 | $22.74 | 0.4M |
| 2026-04-22 | $22.85 | $22.93 | $22.76 | $22.86 | 0.6M |
| 2026-04-21 | $23.33 | $23.52 | $22.92 | $22.95 | 0.4M |
| 2026-04-20 | $22.94 | $23.27 | $22.94 | $23.18 | 0.7M |
| 2026-04-17 | $23.00 | $23.52 | $23.00 | $23.41 | 0.7M |
| 2026-04-16 | $22.94 | $23.07 | $22.75 | $22.77 | 1.1M |
| 2026-04-15 | $22.94 | $23.06 | $22.82 | $22.84 | 0.5M |
| 2026-04-14 | $23.61 | $23.71 | $22.99 | $23.21 | 1.0M |
| 2026-04-13 | $23.44 | $23.72 | $23.36 | $23.72 | 0.4M |
| 2026-04-10 | $23.82 | $23.84 | $23.57 | $23.63 | 0.3M |
| 2026-04-09 | $23.39 | $23.69 | $23.24 | $23.61 | 0.5M |
| 2026-04-08 | $23.47 | $23.67 | $23.35 | $23.43 | 0.5M |
| 2026-04-07 | $22.72 | $22.80 | $22.49 | $22.75 | 0.4M |
| 2026-04-06 | $22.41 | $22.60 | $22.36 | $22.48 | 0.3M |
| 2026-04-02 | $22.10 | $22.45 | $21.95 | $22.41 | 0.3M |
| 2026-04-01 | $22.57 | $22.59 | $22.30 | $22.35 | 0.5M |
| 2026-03-31 | $22.37 | $22.60 | $22.16 | $22.56 | 0.4M |
| 2026-03-30 | $22.18 | $22.30 | $22.05 | $22.21 | 0.3M |
| 2026-03-27 | $22.40 | $22.40 | $22.05 | $22.06 | 0.3M |
| 2026-03-26 | $22.25 | $22.59 | $22.20 | $22.39 | 0.4M |
| 2026-03-25 | $22.30 | $22.31 | $21.99 | $22.26 | 0.4M |
| 2026-03-24 | $21.94 | $22.14 | $21.91 | $22.03 | 0.8M |
| 2026-03-23 | $21.80 | $22.08 | $21.69 | $21.90 | 0.6M |
| 2026-03-20 | $21.96 | $21.99 | $21.56 | $21.64 | 0.5M |
| 2026-03-19 | $22.27 | $22.45 | $21.96 | $22.11 | 0.8M |
| 2026-03-18 | $22.76 | $22.76 | $22.37 | $22.41 | 0.8M |
| 2026-03-17 | $23.22 | $23.36 | $23.12 | $23.16 | 0.4M |
| 2026-03-16 | $23.09 | $23.26 | $22.93 | $23.01 | 0.4M |
| 2026-03-13 | $22.90 | $22.97 | $22.71 | $22.79 | 0.4M |
| 2026-03-12 | $22.82 | $23.00 | $22.74 | $22.75 | 0.4M |
| 2026-03-11 | $22.90 | $22.90 | $22.62 | $22.75 | 0.4M |
| 2026-03-10 | $23.16 | $23.25 | $22.93 | $22.96 | 0.6M |
| 2026-03-09 | $23.08 | $23.51 | $22.92 | $23.41 | 0.9M |
| 2026-03-06 | $22.90 | $23.08 | $22.74 | $22.95 | 0.5M |
| 2026-03-05 | $23.16 | $23.27 | $22.90 | $23.05 | 0.6M |
| 2026-03-04 | $23.37 | $23.37 | $22.71 | $23.03 | 0.7M |
| 2026-03-03 | $23.25 | $23.41 | $22.82 | $23.37 | 1.1M |
| 2026-03-02 | $23.37 | $23.56 | $23.17 | $23.47 | 0.5M |
| 2026-02-27 | $23.37 | $23.50 | $23.31 | $23.46 | 0.5M |
| 2026-02-26 | $23.01 | $23.44 | $22.89 | $23.41 | 0.7M |
| 2026-02-25 | $22.66 | $22.79 | $22.39 | $22.65 | 0.7M |
| 2026-02-24 | $22.57 | $23.12 | $22.37 | $22.66 | 1.5M |
| 2026-02-23 | $24.50 | $24.70 | $24.39 | $24.59 | 0.6M |
| 2026-02-20 | $24.19 | $24.49 | $24.10 | $24.38 | 0.4M |
| 2026-02-19 | $24.21 | $24.23 | $23.97 | $24.11 | 0.3M |
| 2026-02-18 | $24.16 | $24.28 | $23.82 | $24.01 | 0.6M |
| 2026-02-17 | $24.51 | $24.71 | $24.44 | $24.59 | 0.5M |
| 2026-02-13 | $24.54 | $24.61 | $24.32 | $24.44 | 0.6M |
| 2026-02-12 | $24.15 | $24.57 | $24.13 | $24.46 | 0.9M |
| 2026-02-11 | $24.01 | $24.12 | $23.74 | $24.05 | 0.7M |
| 2026-02-10 | $23.98 | $24.15 | $23.92 | $24.02 | 0.8M |
| 2026-02-09 | $23.75 | $23.96 | $23.46 | $23.89 | 0.7M |
| 2026-02-06 | $24.18 | $24.38 | $24.01 | $24.08 | 0.7M |
| 2026-02-05 | $23.84 | $24.35 | $23.80 | $24.35 | 0.8M |
| 2026-02-04 | $23.49 | $23.99 | $23.40 | $23.81 | 0.7M |
| 2026-02-03 | $22.76 | $23.23 | $22.45 | $22.98 | 0.8M |
| 2026-02-02 | $22.68 | $22.70 | $22.42 | $22.60 | 0.4M |
| 2026-01-30 | $22.60 | $22.75 | $22.50 | $22.70 | 0.5M |
| 2026-01-29 | $22.43 | $22.52 | $22.26 | $22.52 | 0.4M |
| 2026-01-28 | $22.31 | $22.44 | $22.11 | $22.19 | 0.4M |
| 2026-01-27 | $22.33 | $22.45 | $22.17 | $22.42 | 0.5M |
| 2026-01-26 | $22.13 | $22.29 | $22.13 | $22.19 | 0.3M |
| 2026-01-23 | $22.27 | $22.27 | $21.84 | $22.02 | 1.0M |